Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc Non-Voting (NQ: PHIIK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.52 42.70 40.91 41.15 42,442 -0.84(-2.00%)
Sep 29, 2014 42.42 42.81 41.58 41.99 19,968 -0.97(-2.26%)
Sep 26, 2014 42.46 43.22 42.10 42.96 14,360 +0.49(+1.15%)
Sep 25, 2014 43.58 44.20 42.31 42.47 21,370 -1.37(-3.13%)
Sep 24, 2014 43.90 43.99 42.62 43.84 18,036 +0.45(+1.04%)
Sep 23, 2014 43.55 44.04 43.30 43.39 23,088 -0.25(-0.57%)
Sep 22, 2014 43.66 44.07 43.27 43.64 18,577 -0.47(-1.07%)
Sep 19, 2014 43.82 44.38 43.50 44.11 45,764 +0.46(+1.05%)
Sep 18, 2014 43.54 43.88 43.54 43.65 12,227 +0.40(+0.92%)
Sep 17, 2014 42.71 43.56 42.15 43.25 13,415 +0.45(+1.05%)
Sep 16, 2014 41.85 43.21 41.60 42.80 15,334 +0.43(+1.01%)
Sep 15, 2014 42.45 43.27 41.75 42.37 15,545 -0.45(-1.05%)
Sep 12, 2014 43.10 43.10 41.69 42.82 28,377 -0.22(-0.51%)
Sep 11, 2014 42.63 43.37 42.52 43.04 20,468 +0.01(+0.02%)
Sep 10, 2014 42.60 43.30 41.87 43.03 15,576 +0.33(+0.77%)
Sep 09, 2014 44.85 44.85 42.56 42.70 30,889 -1.33(-3.02%)
Sep 08, 2014 44.03 45.00 43.56 44.03 22,107 +0.12(+0.27%)
Sep 05, 2014 43.54 44.26 43.00 43.91 30,288 +0.17(+0.39%)
Sep 04, 2014 43.93 44.34 43.65 43.74 15,792 +0.29(+0.67%)
Sep 03, 2014 43.95 43.95 42.20 43.45 15,300 -0.13(-0.30%)
Sep 02, 2014 42.92 44.25 41.80 43.58 54,031 +0.82(+1.92%)
Aug 29, 2014 42.29 42.76 42.76 42.76 24,600 +0.47(+1.11%)
Aug 28, 2014 42.01 43.00 42.01 42.29 19,389 -0.04(-0.09%)
Aug 27, 2014 41.75 42.58 41.75 42.33 23,345 +1.15(+2.79%)
Aug 26, 2014 40.60 41.46 40.60 41.18 16,190 +0.82(+2.03%)
Aug 25, 2014 42.54 42.80 40.69 40.36 16,818 -1.68(-4.00%)
Aug 22, 2014 41.20 42.62 41.20 42.04 41,961 +0.58(+1.40%)
Aug 21, 2014 40.89 41.48 40.55 41.46 44,301 +0.62(+1.52%)
Aug 20, 2014 41.01 41.10 40.12 40.84 26,393 -0.24(-0.58%)
Aug 19, 2014 41.75 41.75 40.60 41.08 28,587 -0.83(-1.98%)
Aug 18, 2014 41.11 42.07 40.56 41.91 22,998 +1.39(+3.43%)
Aug 15, 2014 40.68 40.68 38.82 40.52 36,106 +0.36(+0.90%)
Aug 14, 2014 40.37 41.04 39.91 40.16 17,958 -0.65(-1.59%)
Aug 13, 2014 41.22 41.44 40.72 40.81 23,651 -0.41(-0.99%)
Aug 12, 2014 41.99 42.20 40.60 41.22 24,489 -1.16(-2.74%)
Aug 11, 2014 41.47 42.73 41.47 42.38 17,652 +1.30(+3.16%)
Aug 08, 2014 40.50 40.96 40.03 41.08 12,989 +0.68(+1.68%)
Aug 07, 2014 40.50 40.96 40.17 40.40 10,727 +0.17(+0.42%)
Aug 06, 2014 40.00 40.54 39.72 40.23 13,901 +0.02(+0.05%)
Aug 05, 2014 41.04 41.34 39.69 40.21 23,587 -0.93(-2.26%)
Aug 04, 2014 40.39 41.26 40.20 41.14 16,162 +0.89(+2.21%)
Aug 01, 2014 39.80 40.45 39.80 40.25 23,151 +0.80(+2.03%)
Jul 31, 2014 39.53 40.00 38.82 39.45 33,217 -0.89(-2.21%)
Jul 30, 2014 40.43 40.64 40.12 40.34 8,603 +0.21(+0.52%)
Jul 29, 2014 39.93 41.22 39.90 40.13 18,158 +0.13(+0.33%)
Jul 28, 2014 40.40 40.69 39.70 40.00 10,261 -0.41(-1.01%)
Jul 25, 2014 40.22 41.30 40.20 40.41 21,893 -0.36(-0.88%)
Jul 24, 2014 40.81 41.96 40.24 40.77 18,707 -0.23(-0.56%)
Jul 23, 2014 41.39 41.74 40.77 41.00 7,945 -0.27(-0.65%)
Jul 22, 2014 41.16 41.93 41.06 41.27 20,100 +0.53(+1.30%)
Jul 21, 2014 40.45 41.05 39.99 40.74 21,801 -0.14(-0.34%)
Jul 18, 2014 39.73 40.99 39.73 40.88 21,999 +0.92(+2.30%)
Jul 17, 2014 40.57 41.33 39.94 39.96 25,159 -1.09(-2.66%)
Jul 16, 2014 42.05 42.05 40.80 41.05 26,508 -0.39(-0.94%)
Jul 15, 2014 42.32 42.75 41.12 41.44 19,664 -0.88(-2.08%)
Jul 14, 2014 43.69 43.69 42.20 42.32 14,594 -0.67(-1.56%)
Jul 11, 2014 44.24 44.24 42.81 42.99 23,854 -1.20(-2.72%)
Jul 10, 2014 43.44 44.37 42.12 44.19 24,171 -0.14(-0.32%)
Jul 09, 2014 44.59 44.70 43.50 44.33 18,748 -0.23(-0.52%)
Jul 08, 2014 44.95 44.95 44.19 44.56 13,956 +0.03(+0.07%)
Jul 07, 2014 45.38 46.25 44.53 44.53 14,059 -1.17(-2.56%)
Jul 03, 2014 46.00 45.70 45.70 45.70 8,900 -0.10(-0.22%)
Jul 02, 2014 45.26 46.38 45.07 45.80 22,488 +0.33(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.